Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Psyc Corp (OP: PSYC )

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.0058 0.0063 0.0058 0.0060 530,430 +0.00(+0.00%)
May 05, 2023 0.0064 0.0064 0.0058 0.0060 1,109,299 -0.00(-6.25%)
May 04, 2023 0.0067 0.0072 0.0063 0.0064 859,535 -0.00(-5.88%)
May 03, 2023 0.0069 0.0069 0.0056 0.0068 766,537 +0.00(+0.00%)
May 02, 2023 0.0068 0.0074 0.0063 0.0068 2,296,812 +0.00(+0.00%)
May 01, 2023 0.0055 0.0068 0.0052 0.0068 2,909,011 +0.00(+9.68%)
Apr 28, 2023 0.0060 0.0065 0.0045 0.0062 1,177,719 +0.00(+3.33%)
Apr 27, 2023 0.0060 0.0066 0.0052 0.0060 2,713,118 +0.00(+0.00%)
Apr 26, 2023 0.0062 0.0064 0.0060 0.0060 875,364 -0.00(-4.76%)
Apr 25, 2023 0.0065 0.0065 0.0053 0.0063 2,411,799 -0.00(-1.56%)
Apr 24, 2023 0.0058 0.0065 0.0045 0.0064 2,856,954 +0.00(+20.75%)
Apr 21, 2023 0.0058 0.0058 0.0044 0.0053 1,117,823 +0.00(+1.92%)
Apr 20, 2023 0.0054 0.0060 0.0046 0.0052 2,336,916 -0.00(-3.70%)
Apr 19, 2023 0.0054 0.0055 0.0044 0.0054 268,101 +0.00(+0.00%)
Apr 18, 2023 0.0057 0.0060 0.0048 0.0054 2,030,095 -0.00(-6.90%)
Apr 17, 2023 0.0061 0.0061 0.0055 0.0058 689,539 -0.00(-3.33%)
Apr 14, 2023 0.0055 0.0062 0.0055 0.0060 374,826 +0.00(+0.00%)
Apr 13, 2023 0.0060 0.0060 0.0055 0.0060 358,473 -0.00(-6.25%)
Apr 12, 2023 0.0064 0.0064 0.0055 0.0064 480,186 +0.00(+0.00%)
Apr 11, 2023 0.0055 0.0065 0.0055 0.0064 2,463,692 +0.00(+12.28%)
Apr 10, 2023 0.0055 0.0060 0.0054 0.0057 447,400 -0.00(-1.72%)
Apr 06, 2023 0.0058 0.0060 0.0058 0.0058 50,909 -0.00(-3.33%)
Apr 05, 2023 0.0052 0.0062 0.0050 0.0060 3,334,082 +0.00(+11.11%)
Apr 04, 2023 0.0054 0.0057 0.0048 0.0054 1,479,484 -0.00(-8.47%)
Apr 03, 2023 0.0063 0.0065 0.0058 0.0059 906,520 -0.00(-6.35%)
Mar 31, 2023 0.0050 0.0065 0.0050 0.0063 9,971,574 +0.00(+23.53%)
Mar 30, 2023 0.0055 0.0056 0.0049 0.0051 1,806,654 -0.00(-5.56%)
Mar 29, 2023 0.0048 0.0055 0.0048 0.0054 5,025,286 +0.00(+14.89%)
Mar 28, 2023 0.0054 0.0062 0.0047 0.0047 6,295,477 -0.00(-18.97%)
Mar 27, 2023 0.0059 0.0063 0.0051 0.0058 7,635,404 +0.00(+0.00%)
Mar 24, 2023 0.0056 0.0059 0.0045 0.0058 6,343,658 +0.00(+3.57%)
Mar 23, 2023 0.0058 0.0059 0.0048 0.0056 5,618,710 -0.00(-3.45%)
Mar 22, 2023 0.0059 0.0060 0.0049 0.0058 4,990,461 +0.00(+0.00%)
Mar 21, 2023 0.0045 0.0061 0.0045 0.0058 10,328,858 +0.00(+26.09%)
Mar 20, 2023 0.0043 0.0049 0.0043 0.0046 1,941,939 +0.00(+9.52%)
Mar 17, 2023 0.0035 0.0044 0.0035 0.0042 5,003,437 +0.00(+16.67%)
Mar 16, 2023 0.0039 0.0040 0.0034 0.0036 516,726 -0.00(-5.26%)
Mar 15, 2023 0.0035 0.0040 0.0034 0.0038 2,533,590 +0.00(+0.00%)
Mar 14, 2023 0.0044 0.0048 0.0036 0.0038 2,922,815 -0.00(-11.63%)
Mar 13, 2023 0.0037 0.0049 0.0034 0.0043 2,827,771 +0.00(+7.50%)
Mar 10, 2023 0.0035 0.0040 0.0032 0.0040 4,684,231 +0.00(+17.65%)
Mar 09, 2023 0.0033 0.0035 0.0030 0.0034 1,891,838 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0036 0.0032 0.0034 264,332 +0.00(+0.00%)
Mar 07, 2023 0.0034 0.0036 0.0032 0.0034 667,434 +0.00(+0.00%)
Mar 06, 2023 0.0036 0.0038 0.0033 0.0034 2,550,342 -0.00(-8.11%)
Mar 03, 2023 0.0038 0.0041 0.0036 0.0037 560,024 -0.00(-9.76%)
Mar 02, 2023 0.0041 0.0042 0.0038 0.0041 369,282 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.